2818 (株)ピエトロの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	609	610	608	608	1,100	608
2003-12-29	600	603	600	602	2,700	602
2003-12-26	591	593	583	592	4,800	592
2003-12-25	598	598	575	589	2,100	589
2003-12-24	573	594	570	580	6,300	580
2003-12-22	548	576	545	574	10,800	574
2003-12-19	546	550	540	540	16,200	540
2003-12-18	560	560	550	555	6,800	555
2003-12-17	565	565	560	565	600	565
2003-12-16	560	560	555	555	2,300	555
2003-12-15	540	560	540	560	7,300	560
2003-12-12	560	560	550	550	7,000	550
2003-12-11	570	570	560	566	500	566
2003-12-10	580	580	558	560	3,500	560
2003-12-09	580	580	560	560	2,600	560
2003-12-08	582	585	561	570	1,900	570
2003-12-05	580	580	570	570	1,600	570
2003-12-04	585	589	574	574	2,200	574
2003-12-03	574	589	574	589	2,200	589
2003-12-02	575	575	554	554	1,100	554
2003-12-01	584	584	580	584	700	584
2003-11-28	575	580	551	580	3,700	580
2003-11-27	570	570	570	570	1,200	570
2003-11-26	576	580	570	570	2,100	570
2003-11-25	575	575	571	571	1,300	571
2003-11-21	580	581	574	575	2,100	575
2003-11-20	596	596	582	582	900	582
2003-11-19	586	595	585	586	600	586
2003-11-18	595	595	594	595	300	595
2003-11-17	601	601	585	588	2,400	588
2003-11-14	582	604	582	604	2,300	604
2003-11-13	610	610	600	600	2,700	600
2003-11-12	608	610	608	610	1,600	610
2003-11-11	639	639	610	620	3,700	620
2003-11-10	620	620	610	620	8,000	620
2003-11-07	620	620	608	615	700	615
2003-11-06	607	620	606	620	1,700	620
2003-11-05	625	631	600	625	18,300	625
2003-11-04	610	614	600	614	2,100	614
2003-10-31	620	620	610	610	1,100	610
2003-10-30	615	615	610	610	3,000	610
2003-10-29	610	610	610	610	1,700	610
2003-10-28	610	610	605	610	1,600	610
2003-10-27	650	650	605	605	5,200	605
2003-10-24	599	610	599	610	3,200	610
2003-10-23	625	630	612	615	5,900	615
2003-10-22	630	634	612	630	18,700	630
2003-10-21	630	638	620	630	31,400	630
2003-10-20	620	629	620	624	15,900	624
2003-10-17	595	599	585	595	4,700	595
2003-10-16	599	610	590	595	9,600	595
2003-10-15	565	600	565	600	16,200	600
2003-10-14	562	570	562	570	4,800	570
2003-10-10	565	565	562	565	3,900	565
2003-10-09	558	567	557	565	2,700	565
2003-10-08	562	562	558	558	4,100	558
2003-10-07	560	560	558	560	2,200	560
2003-10-06	560	562	558	558	6,000	558
2003-10-03	560	560	560	560	2,000	560
2003-10-02	560	563	556	556	5,400	556
2003-10-01	559	560	558	559	2,200	559
2003-09-30	557	560	557	560	900	560
2003-09-29	565	565	555	556	1,700	556
2003-09-26	555	565	555	560	4,000	560
2003-09-25	564	564	556	560	2,000	560
2003-09-24	564	566	557	565	3,000	565
2003-09-22	555	560	554	554	3,600	554
2003-09-19	550	555	550	550	7,900	550
2003-09-18	550	554	549	550	4,500	550
2003-09-17	550	560	550	550	7,400	550
2003-09-16	550	555	550	550	6,800	550
2003-09-12	560	560	545	550	5,900	550
2003-09-11	555	555	551	551	2,600	551
2003-09-10	560	560	558	560	2,300	560
2003-09-09	566	568	560	560	7,500	560
2003-09-08	568	568	555	565	4,200	565
2003-09-05	549	557	549	550	5,500	550
2003-09-04	548	548	540	547	3,100	547
2003-09-03	537	543	537	543	400	543
2003-09-02	543	545	527	527	10,700	527
2003-09-01	531	537	530	535	3,300	535
2003-08-29	529	535	526	530	1,700	530
2003-08-28	525	535	525	529	3,100	529
2003-08-27	530	535	527	535	2,400	535
2003-08-26	525	530	521	521	7,500	521
2003-08-25	530	530	521	521	8,100	521
2003-08-22	521	538	520	538	4,400	538
2003-08-21	530	530	519	519	6,400	519
2003-08-20	535	535	527	530	1,700	530
2003-08-19	531	540	530	530	6,600	530
2003-08-18	542	543	528	528	6,600	528
2003-08-15	544	545	541	541	6,700	541
2003-08-14	546	549	543	545	1,200	545
2003-08-13	550	550	543	546	2,400	546
2003-08-12	549	549	548	548	300	548
2003-08-11	550	550	545	545	2,200	545
2003-08-08	550	550	550	550	400	550
2003-08-07	550	554	546	550	3,900	550
2003-08-06	559	559	550	555	3,500	555
2003-08-05	555	560	555	560	1,200	560
2003-08-04	555	555	555	555	700	555
2003-08-01	568	568	550	555	13,000	555
2003-07-31	568	568	550	550	4,600	550
2003-07-30	560	565	555	555	1,800	555
2003-07-29	567	567	560	560	2,000	560
2003-07-28	560	567	560	567	1,000	567
2003-07-25	560	564	560	560	1,000	560
2003-07-24	555	560	555	560	800	560
2003-07-23	564	564	552	552	7,000	552
2003-07-22	560	564	551	551	3,700	551
2003-07-18	550	555	550	551	2,600	551
2003-07-17	550	550	541	550	3,100	550
2003-07-16	555	560	541	541	6,300	541
2003-07-15	541	554	541	554	5,200	554
2003-07-14	550	550	545	548	3,400	548
2003-07-11	560	560	537	549	3,300	549
2003-07-10	558	560	550	560	3,500	560
2003-07-09	546	565	546	550	6,000	550
2003-07-08	551	551	537	545	5,500	545
2003-07-07	547	547	544	547	1,300	547
2003-07-04	549	549	545	548	1,600	548
2003-07-03	550	555	535	535	9,500	535
2003-07-02	540	568	540	550	13,700	550
2003-07-01	535	540	535	535	8,500	535
2003-06-30	540	540	531	531	6,900	531
2003-06-27	550	550	542	542	3,800	542
2003-06-26	550	550	549	550	1,900	550
2003-06-25	540	550	540	550	8,200	550
2003-06-24	540	540	530	540	300	540
2003-06-23	543	543	530	530	3,400	530
2003-06-20	545	545	540	540	3,100	540
2003-06-19	575	575	550	550	7,400	550
2003-06-18	520	590	517	583	18,300	583
2003-06-17	515	518	513	517	1,800	517
2003-06-16	507	515	507	510	2,000	510
2003-06-13	515	515	500	500	4,000	500
2003-06-12	504	505	500	500	7,900	500
2003-06-11	504	505	500	500	2,900	500
2003-06-10	500	500	480	498	7,400	498
2003-06-09	500	501	500	501	1,300	501
2003-06-06	500	500	498	500	2,400	500
2003-06-05	500	500	499	500	1,500	500
2003-06-04	504	504	498	500	1,100	500
2003-06-03	500	500	500	500	800	500
2003-06-02	495	500	495	500	3,000	500
2003-05-30	500	500	500	500	1,200	500
2003-05-29	501	501	500	500	2,400	500
2003-05-28	500	500	500	500	1,200	500
2003-05-27	509	509	495	495	1,900	495
2003-05-26	500	500	499	500	2,100	500
2003-05-23	494	500	494	495	400	495
2003-05-22	493	494	493	494	300	494
2003-05-21	500	500	495	495	1,800	495
2003-05-20	500	500	500	500	300	500
2003-05-19	500	500	490	500	3,700	500
2003-05-16	510	510	508	508	4,800	508
2003-05-15	510	510	500	500	4,500	500
2003-05-14	500	500	500	500	900	500
2003-05-13	500	500	500	500	1,800	500
2003-05-12	500	500	499	499	800	499
2003-05-09	500	500	498	500	1,000	500
2003-05-08	500	500	500	500	700	500
2003-05-07	492	495	492	495	600	495
2003-05-06	499	500	491	491	2,400	491
2003-05-02	500	500	500	500	1,100	500
2003-05-01	505	505	499	500	7,000	500
2003-04-30	502	505	502	505	200	505
2003-04-28	520	520	505	505	400	505
2003-04-25	510	510	510	510	300	510
2003-04-24	502	502	501	501	1,500	501
2003-04-23	508	508	502	502	500	502
2003-04-22	511	514	502	502	800	502
2003-04-21	503	510	501	501	1,600	501
2003-04-18	500	507	499	500	5,100	500
2003-04-17	507	507	507	507	1,000	507
2003-04-16	509	509	507	507	1,100	507
2003-04-15	540	540	520	520	1,800	520
2003-04-14	518	520	518	520	1,500	520
2003-04-11	515	518	511	518	300	518
2003-04-10	518	518	511	511	300	511
2003-04-09	515	515	515	515	300	515
2003-04-08	515	515	515	515	100	515
2003-04-07	515	520	515	518	500	518
2003-04-04	514	520	510	520	1,300	520
2003-04-03	516	516	512	512	600	512
2003-04-02	516	516	516	516	100	516
2003-04-01	520	520	512	512	2,100	512
2003-03-31	525	530	521	521	600	521
2003-03-28	520	535	520	535	300	535
2003-03-27	548	550	512	512	3,900	512
2003-03-26	533	540	523	538	1,600	538
2003-03-25	582	592	579	583	5,600	583
2003-03-24	580	581	579	581	6,700	581
2003-03-20	540	554	540	550	2,500	550
2003-03-19	549	549	540	540	2,000	540
2003-03-18	560	560	503	530	13,500	530
2003-03-17	555	560	550	560	5,500	560
2003-03-14	561	561	550	561	7,600	561
2003-03-13	550	560	550	560	4,100	560
2003-03-12	550	550	548	550	2,000	550
2003-03-11	550	550	548	548	5,500	548
2003-03-10	570	570	550	550	7,400	550
2003-03-07	585	585	580	580	4,100	580
2003-03-06	588	588	586	586	1,200	586
2003-03-05	588	589	580	589	4,900	589
2003-03-04	587	590	580	589	4,700	589
2003-03-03	589	589	580	589	2,600	589
2003-02-28	580	590	580	580	5,000	580
2003-02-27	590	599	580	580	2,500	580
2003-02-26	590	599	580	580	4,800	580
2003-02-25	590	590	580	580	14,100	580
2003-02-24	600	600	590	590	7,100	590
2003-02-21	585	597	585	590	1,600	590
2003-02-20	599	600	585	600	10,700	600
2003-02-19	600	600	590	590	12,100	590
2003-02-18	609	609	600	600	800	600
2003-02-17	600	605	600	600	10,600	600
2003-02-14	599	602	591	600	31,600	600
2003-02-13	570	600	570	600	2,200	600
2003-02-12	582	582	580	580	3,000	580
2003-02-10	600	600	580	580	2,500	580
2003-02-07	595	595	591	591	1,100	591
2003-02-06	600	600	595	595	900	595
2003-02-05	600	603	600	600	400	600
2003-02-04	600	600	580	600	1,800	600
2003-02-03	605	605	600	600	1,500	600
2003-01-31	607	607	606	606	45,800	606
2003-01-30	606	606	600	600	6,300	600
2003-01-28	600	600	584	584	1,600	584
2003-01-27	586	586	586	586	100	586
2003-01-24	581	609	581	581	700	581
2003-01-23	582	582	580	580	2,000	580
2003-01-22	610	610	590	590	2,300	590
2003-01-21	600	610	600	610	1,400	610
2003-01-20	620	620	600	600	600	600
2003-01-17	595	618	595	618	400	618
2003-01-16	624	624	600	600	12,300	600
2003-01-15	622	622	620	620	2,700	620
2003-01-14	602	602	602	602	300	602
2003-01-10	602	602	590	600	1,700	600
2003-01-09	600	600	600	600	500	600
2003-01-08	600	600	600	600	200	600
2003-01-07	578	578	578	578	3,000	578
2003-01-06	595	598	595	598	2,300	598

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2818 (株)ピエトロ の時系列データ [2003年度]

2818 (株)ピエトロの時系列データ [2003年度]